Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 255.61 | 257.37 | 252.60 | 255.94 | 256,635 | +2.37(+0.93%) |
Mar 27, 2024 | 252.05 | 253.71 | 250.14 | 253.57 | 373,722 | +2.56(+1.02%) |
Mar 26, 2024 | 248.95 | 251.57 | 248.95 | 251.01 | 187,147 | +1.76(+0.71%) |
Mar 25, 2024 | 248.55 | 250.82 | 247.37 | 249.25 | 244,748 | -0.56(-0.22%) |
Mar 22, 2024 | 247.37 | 249.93 | 246.86 | 249.81 | 260,601 | +3.50(+1.42%) |
Mar 21, 2024 | 245.80 | 247.44 | 245.50 | 246.31 | 189,985 | +1.18(+0.48%) |
Mar 20, 2024 | 242.81 | 245.59 | 242.32 | 245.13 | 282,209 | +2.07(+0.85%) |
Mar 19, 2024 | 245.25 | 245.70 | 241.25 | 243.07 | 250,172 | -1.47(-0.60%) |
Mar 18, 2024 | 243.66 | 245.09 | 242.64 | 244.53 | 178,814 | +1.86(+0.77%) |
Mar 15, 2024 | 239.59 | 244.46 | 239.59 | 242.68 | 588,282 | +1.90(+0.79%) |
Mar 14, 2024 | 241.53 | 241.99 | 238.62 | 240.78 | 125,257 | +0.03(+0.01%) |
Mar 13, 2024 | 239.80 | 240.93 | 237.96 | 240.75 | 153,366 | +1.05(+0.44%) |
Mar 12, 2024 | 236.72 | 239.73 | 236.12 | 239.70 | 145,396 | +2.30(+0.97%) |
Mar 11, 2024 | 240.91 | 240.91 | 236.27 | 237.40 | 126,604 | -4.32(-1.79%) |
Mar 08, 2024 | 243.05 | 243.96 | 240.58 | 241.72 | 177,076 | -0.84(-0.35%) |
Mar 07, 2024 | 241.87 | 243.02 | 240.36 | 242.56 | 188,182 | +1.12(+0.46%) |
Mar 06, 2024 | 239.98 | 241.53 | 239.16 | 241.44 | 139,561 | +2.69(+1.13%) |
Mar 05, 2024 | 240.42 | 242.59 | 237.24 | 238.75 | 213,487 | -1.18(-0.49%) |
Mar 04, 2024 | 238.45 | 241.42 | 237.42 | 239.93 | 276,945 | +1.99(+0.84%) |
Mar 01, 2024 | 235.65 | 237.95 | 234.89 | 237.94 | 181,022 | +1.86(+0.79%) |
Feb 29, 2024 | 235.91 | 237.32 | 234.30 | 236.08 | 334,096 | +0.77(+0.33%) |
Feb 28, 2024 | 235.61 | 236.33 | 234.18 | 235.31 | 204,525 | -0.53(-0.22%) |
Feb 27, 2024 | 236.63 | 238.65 | 234.40 | 235.84 | 196,442 | -1.98(-0.83%) |
Feb 26, 2024 | 238.80 | 239.68 | 237.71 | 237.82 | 134,730 | -0.98(-0.41%) |
Feb 23, 2024 | 238.75 | 239.38 | 237.64 | 238.80 | 107,755 | +0.46(+0.19%) |
Feb 22, 2024 | 239.56 | 240.11 | 237.10 | 238.34 | 149,535 | -0.62(-0.26%) |
Feb 21, 2024 | 235.56 | 239.06 | 235.42 | 238.96 | 168,665 | +4.36(+1.86%) |
Feb 20, 2024 | 233.14 | 236.33 | 232.63 | 234.60 | 131,750 | +1.08(+0.46%) |
Feb 16, 2024 | 236.75 | 237.81 | 233.35 | 233.52 | 252,585 | -2.66(-1.13%) |
Feb 15, 2024 | 231.96 | 238.54 | 229.82 | 236.18 | 253,014 | +1.72(+0.73%) |
Feb 14, 2024 | 227.82 | 234.94 | 226.49 | 234.46 | 306,683 | +5.73(+2.51%) |
Feb 13, 2024 | 226.52 | 229.24 | 225.15 | 228.73 | 201,699 | +0.27(+0.12%) |
Feb 12, 2024 | 228.64 | 229.74 | 227.80 | 228.46 | 148,117 | -0.18(-0.08%) |
Feb 09, 2024 | 226.82 | 228.75 | 225.55 | 228.64 | 157,812 | +2.37(+1.05%) |
Feb 08, 2024 | 227.31 | 227.31 | 224.00 | 226.27 | 195,575 | -0.43(-0.19%) |
Feb 07, 2024 | 227.10 | 228.46 | 226.35 | 226.70 | 130,163 | -0.02(-0.01%) |
Feb 06, 2024 | 225.85 | 226.86 | 224.17 | 226.72 | 114,221 | +0.95(+0.42%) |
Feb 05, 2024 | 224.02 | 226.30 | 220.72 | 225.77 | 101,976 | +0.07(+0.03%) |
Feb 02, 2024 | 223.23 | 226.21 | 221.85 | 225.70 | 123,636 | +1.54(+0.69%) |
Feb 01, 2024 | 223.44 | 224.33 | 221.58 | 224.16 | 272,542 | +1.77(+0.79%) |
Jan 31, 2024 | 225.85 | 225.85 | 221.71 | 222.39 | 140,499 | -2.88(-1.28%) |
Jan 30, 2024 | 225.73 | 226.32 | 224.73 | 225.27 | 139,053 | -0.64(-0.28%) |
Jan 29, 2024 | 225.85 | 226.72 | 223.37 | 225.91 | 119,110 | +0.36(+0.16%) |
Jan 26, 2024 | 225.07 | 226.24 | 223.90 | 225.55 | 85,731 | +1.47(+0.66%) |
Jan 25, 2024 | 224.46 | 225.37 | 221.64 | 224.08 | 178,982 | +1.04(+0.47%) |
Jan 24, 2024 | 226.03 | 227.55 | 222.65 | 223.04 | 134,517 | -2.30(-1.02%) |
Jan 23, 2024 | 227.00 | 227.02 | 224.34 | 225.34 | 99,128 | -0.61(-0.27%) |
Jan 22, 2024 | 222.78 | 226.82 | 222.78 | 225.95 | 102,907 | +3.36(+1.51%) |
Jan 19, 2024 | 224.32 | 224.32 | 221.83 | 222.59 | 110,362 | -1.05(-0.47%) |
Jan 18, 2024 | 221.01 | 224.10 | 220.80 | 223.64 | 130,884 | +3.39(+1.54%) |
Jan 17, 2024 | 219.15 | 221.72 | 217.39 | 220.25 | 158,091 | +0.04(+0.02%) |
Jan 16, 2024 | 221.56 | 221.71 | 217.91 | 220.22 | 193,770 | -2.11(-0.95%) |
Jan 12, 2024 | 220.06 | 222.43 | 219.04 | 222.32 | 106,566 | +4.03(+1.84%) |
Jan 11, 2024 | 218.25 | 218.90 | 217.02 | 218.30 | 120,910 | -0.07(-0.03%) |
Jan 10, 2024 | 215.02 | 218.41 | 214.70 | 218.37 | 132,773 | +4.12(+1.92%) |
Jan 09, 2024 | 214.47 | 214.75 | 211.88 | 214.25 | 114,744 | -1.22(-0.57%) |
Jan 08, 2024 | 216.66 | 216.66 | 213.11 | 215.47 | 202,404 | -2.09(-0.96%) |
Jan 05, 2024 | 216.41 | 217.98 | 215.63 | 217.56 | 151,249 | +0.46(+0.21%) |
Jan 04, 2024 | 219.09 | 220.07 | 216.66 | 217.10 | 192,105 | -1.12(-0.51%) |
Jan 03, 2024 | 221.60 | 221.60 | 217.95 | 218.22 | 203,533 | -3.97(-1.79%) |